Premium
Evotec SE (1EVT)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.22699386503 | 8.15 | 8.25 | 8.15 | 104 | 8.25 | DE |
| 4 | -0.315 | -3.67775831874 | 8.565 | 9.23 | 8.15 | 202 | 8.61450406 | DE |
| 12 | -0.49 | -5.60640732265 | 8.74 | 9.23 | 7.75 | 266 | 8.52026264 | DE |
| 26 | 1.51 | 22.4035608309 | 6.74 | 10.5 | 5.175 | 3180 | 7.34008768 | DE |
| 52 | -5.685 | -40.796555436 | 13.935 | 14.11 | 5.175 | 2845 | 7.91246991 | DE |
| 156 | -9.75 | -54.1666666667 | 18 | 21.39 | 5.175 | 2498 | 8.18581708 | DE |
| 260 | -9.75 | -54.1666666667 | 18 | 21.39 | 5.175 | 2498 | 8.18581708 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740675300 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740588900 | 8.25 | -0.3 | -3.51 | 8.15 | 8.25 | 8.15 | 104 |
| 1740502500 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1740416100 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1740156900 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1740070500 | 8.55 | 0.05 | 0.59 | 8.625 | 8.625 | 8.55 | 245 |
| 1739984100 | 8.5 | 0.15 | 1.86 | 8.5 | 8.5 | 8.5 | 400 |
| 1739897700 | 8.345 | 0 | 0.00 | 8.345 | 8.345 | 8.345 | 0 |
| 1739811300 | 8.345 | 0 | 0.00 | 8.345 | 8.345 | 8.345 | 0 |
| 1739552100 | 8.345 | 0 | 0.00 | 8.345 | 8.345 | 8.345 | 0 |
| 1739465700 | 8.345 | 0 | 0.00 | 8.345 | 8.345 | 8.345 | 0 |
| 1739379300 | 8.345 | -0.23 | -2.68 | 8.395 | 8.395 | 8.345 | 23 |
| 1739292900 | 8.575 | -0.16 | -1.83 | 8.575 | 8.575 | 8.575 | 7 |
| 1739206500 | 8.735 | -0.11 | -1.24 | 8.735 | 8.735 | 8.735 | 648 |
| 1738947300 | 8.845 | -0.39 | -4.17 | 8.84 | 8.845 | 8.84 | 360 |
| 1738860900 | 9.23 | 0.31 | 3.48 | 9.23 | 9.23 | 9.23 | 20 |
| 1738774500 | 8.92 | 0.69 | 8.38 | 8.92 | 8.92 | 8.92 | 10 |
| 1738688100 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1738601700 | 8.23 | -0.34 | -3.91 | 8.39 | 8.39 | 8.23 | 151 |
| 1738342500 | 8.565 | 0.38 | 4.58 | 8.565 | 8.565 | 8.565 | 250 |
| 1738256100 | 8.19 | 0.11 | 1.36 | 8.19 | 8.19 | 8.19 | 500 |
| 1738169700 | 8.08 | 0.11 | 1.38 | 8.17 | 8.17 | 8.08 | 352 |
| 1738083300 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1737996900 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1737737700 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1737651300 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1737564900 | 7.97 | -0.07 | -0.87 | 7.97 | 7.97 | 7.97 | 10 |
| 1737478500 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1737392100 | 8.0399999 | 0.08 | 1.07 | 8.0399999 | 8.0399999 | 8.0399999 | 30 |
| 1737132900 | 7.955 | 0 | 0.00 | 7.955 | 7.955 | 7.955 | 0 |
| 1737046500 | 7.955 | 0 | 0.00 | 7.955 | 7.955 | 7.955 | 0 |
| 1736960100 | 7.955 | 0.21 | 2.65 | 7.955 | 7.955 | 7.955 | 210 |
| 1736873700 | 7.75 | -0.85 | -9.88 | 7.925 | 7.925 | 7.75 | 281 |
| 1736787300 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1736528100 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1736441700 | 8.6 | -0.12 | -1.32 | 8.6 | 8.6 | 8.6 | 999 |
| 1736355300 | 8.715 | -0.05 | -0.51 | 8.715 | 8.715 | 8.715 | 5 |
| 1736268900 | 8.76 | 0.69 | 8.48 | 8.75 | 8.76 | 8.75 | 1695 |
| 1736182500 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735923300 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735836900 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735577700 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735318500 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1734972900 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1734713700 | 8.075 | -0.23 | -2.71 | 8.075 | 8.075 | 8.075 | 4 |
| 1734627300 | 8.3 | 0.02 | 0.24 | 8.3 | 8.3 | 8.3 | 1 |
| 1734540900 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734454500 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734368100 | 8.28 | -0.16 | -1.90 | 8.28 | 8.28 | 8.28 | 4 |
| 1734108900 | 8.44 | -0.3 | -3.43 | 8.66 | 8.66 | 8.44 | 305 |
| 1734022500 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733936100 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733849700 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733763300 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733504100 | 8.74 | -0.09 | -0.96 | 8.74 | 8.74 | 8.74 | 30 |
| 1733417700 | 8.825 | 0.04 | 0.40 | 8.825 | 8.825 | 8.825 | 1090 |
| 1733331300 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1733244900 | 8.7899999 | -0.05 | -0.51 | 8.7899999 | 8.7899999 | 8.7899999 | 20 |
| 1733158500 | 8.835 | -0.22 | -2.43 | 8.7 | 8.835 | 8.7 | 1379 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
